AKR: Acadia Realty Trust

As of Friday, July 31st, 2026

$ 22.47

+0.04 +0.18%

Open: 22.48
High: 22.54
Low: 22.19
Volume: 1,141,215
Previous Close on Thursday, July 30th, 2026

$ 22.43

-0.20 -0.88%

Open: 22.58
High: 22.63
Low: 22.13
Volume: 1,444,426

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 22.48 22.54 22.19 22.47 1,141,215 +0.04 +0.18
2026-07-30 22.58 22.63 22.13 22.43 1,444,426 -0.20 -0.88
2026-07-29 22.74 23.03 22.30 22.63 2,059,928 +0.49 +2.21
2026-07-28 22.48 22.52 22.13 22.14 1,260,966 -0.25 -1.12
2026-07-27 22.39 22.62 22.20 22.39 916,296 +0.01 +0.04
2026-07-24 22.13 22.47 22.06 22.38 737,266 +0.39 +1.77
2026-07-23 22.23 22.32 21.85 21.99 1,315,365 -0.32 -1.43
2026-07-22 22.71 22.75 22.12 22.31 1,369,158 -0.41 -1.80
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 23.03
On 2026-07-29		 22.13
On 2026-07-28		 0.09 0.40 23.03
On 2026-07-29		 22.13
On 2026-07-30		 -3.91 22.41
10D 23.03
On 2026-07-29		 21.85
On 2026-07-23		 0.01 0.04 22.75
On 2026-07-22		 21.85
On 2026-07-23		 -3.96 22.38
20D 23.03
On 2026-07-29		 21.06
On 2026-07-10		 1.20 5.64 22.75
On 2026-07-22		 21.85
On 2026-07-23		 -3.96 21.95
WTD 23.03
On 2026-07-29		 22.13
On 2026-07-28		 0.09 0.40 23.03
On 2026-07-29		 22.13
On 2026-07-30		 -3.91 22.41
MTD 23.03
On 2026-07-29		 20.79
On 2026-07-01		 1.56 7.46 22.75
On 2026-07-22		 21.85
On 2026-07-23		 -3.96 21.88
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
AKR

Acadia Realty Trust

22.47 +0.04 +0.18 1,141,215